605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,190100,1585313070,1633,1633,1633,1633,0
|
|
20240326,190000,1585313070,1633,1633,1633,1633,0
|
|
20240326,185900,1585313070,1633,1633,1633,1633,0
|
|
20240326,185800,1585313070,1633,1633,1633,1633,0
|
|
20240326,185700,1585313070,1633,1633,1633,1633,0
|
|
20240326,185600,1585313070,1633,1633,1633,1633,0
|
|
20240326,185500,1585313070,1633,1633,1633,1633,0
|
|
20240326,185400,1585313070,1633,1633,1633,1633,0
|
|
20240326,185300,1585313070,1633,1633,1633,1633,0
|
|
20240326,185200,1585313070,1633,1633,1633,1633,0
|
|
20240326,185100,1585313070,1633,1633,1633,1633,0
|
|
20240326,185000,1585313070,1633,1633,1633,1633,0
|
|
20240326,184900,1585313070,1633,1633,1633,1633,0
|
|
20240326,184800,1585313070,1633,1633,1633,1633,0
|
|
20240326,184700,1585313070,1633,1633,1633,1633,0
|
|
20240326,184600,1585313070,1633,1633,1633,1633,0
|
|
20240326,184500,1585313070,1633,1633,1633,1633,0
|
|
20240326,184400,1585313070,1633,1633,1633,1633,0
|
|
20240326,184300,1585313070,1633,1633,1633,1633,0
|
|
20240326,184200,1585313070,1633,1633,1633,1633,0
|
|
20240326,184100,1585313070,1633,1633,1633,1633,0
|
|
20240326,184000,1585313070,1633,1633,1633,1633,0
|
|
20240326,183900,1585313070,1633,1633,1633,1633,0
|
|
20240326,183800,1585313070,1633,1633,1633,1633,0
|
|
20240326,183700,1585313070,1633,1633,1633,1633,0
|
|
20240326,183600,1585313070,1633,1633,1633,1633,0
|
|
20240326,183500,1585313070,1633,1633,1633,1633,0
|
|
20240326,183400,1585313070,1633,1633,1633,1633,0
|
|
20240326,183300,1585313070,1633,1633,1633,1633,0
|
|
20240326,183200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,183100,1585313070,1633,1633,1633,1633,0
|
|
20240326,183000,1585313070,1633,1633,1633,1633,0
|
|
20240326,182900,1585313070,1633,1633,1633,1633,0
|
|
20240326,182800,1585313070,1633,1633,1633,1633,0
|
|
20240326,182700,1585313070,1633,1633,1633,1633,0
|
|
20240326,182600,1585313070,1633,1633,1633,1633,0
|
|
20240326,182500,1585313070,1633,1633,1633,1633,0
|
|
20240326,182400,1585313070,1633,1633,1633,1633,0
|
|
20240326,182300,1585313070,1633,1633,1633,1633,0
|
|
20240326,182200,1585313070,1633,1633,1633,1633,0
|
|
20240326,182100,1585313070,1633,1633,1633,1633,0
|
|
20240326,182000,1585313070,1633,1633,1633,1633,0
|
|
20240326,181900,1585313070,1633,1633,1633,1633,0
|
|
20240326,181800,1585313070,1633,1633,1633,1633,0
|
|
20240326,181700,1585313070,1633,1633,1633,1633,0
|
|
20240326,181600,1585313070,1633,1633,1633,1633,0
|
|
20240326,181500,1585313070,1633,1633,1633,1633,0
|
|
20240326,181400,1585313070,1633,1633,1633,1633,0
|
|
20240326,181300,1585313070,1633,1633,1633,1633,0
|
|
20240326,181200,1585313070,1633,1633,1633,1633,0
|
|
20240326,181100,1585313070,1633,1633,1633,1633,0
|
|
20240326,181000,1585313070,1633,1633,1633,1633,0
|
|
20240326,180900,1585313070,1633,1633,1633,1633,0
|
|
20240326,180800,1585313070,1633,1633,1633,1633,0
|
|
20240326,180700,1585313070,1633,1633,1633,1633,0
|
|
20240326,180600,1585313070,1633,1633,1633,1633,0
|
|
20240326,180500,1585313070,1633,1633,1633,1633,0
|
|
20240326,180400,1585313070,1633,1633,1633,1633,0
|
|
20240326,180300,1585313070,1633,1633,1633,1633,0
|
|
20240326,180200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,180100,1585313070,1633,1633,1633,1633,0
|
|
20240326,180000,1585313070,1633,1633,1633,1633,0
|
|
20240326,175900,1585313070,1633,1633,1633,1633,0
|
|
20240326,175800,1585313070,1633,1633,1633,1633,0
|
|
20240326,175700,1585313070,1633,1633,1633,1633,0
|
|
20240326,175600,1585313070,1633,1633,1633,1633,0
|
|
20240326,175500,1585313070,1633,1633,1633,1633,0
|
|
20240326,175400,1585313070,1633,1633,1633,1633,0
|
|
20240326,175300,1585313070,1633,1633,1633,1633,0
|
|
20240326,175200,1585313070,1633,1633,1633,1633,0
|
|
20240326,175100,1585313070,1633,1633,1633,1633,0
|
|
20240326,175000,1585313070,1633,1633,1633,1633,0
|
|
20240326,174900,1585313070,1633,1633,1633,1633,0
|
|
20240326,174800,1585313070,1633,1633,1633,1633,0
|
|
20240326,174700,1585313070,1633,1633,1633,1633,0
|
|
20240326,174600,1585313070,1633,1633,1633,1633,0
|
|
20240326,174500,1585313070,1633,1633,1633,1633,0
|
|
20240326,174400,1585313070,1633,1633,1633,1633,0
|
|
20240326,174300,1585313070,1633,1633,1633,1633,0
|
|
20240326,174200,1585313070,1633,1633,1633,1633,0
|
|
20240326,174100,1585313070,1633,1633,1633,1633,0
|
|
20240326,174000,1585313070,1633,1633,1633,1633,0
|
|
20240326,173900,1585313070,1633,1633,1633,1633,0
|
|
20240326,173800,1585313070,1633,1633,1633,1633,0
|
|
20240326,173700,1585313070,1633,1633,1633,1633,0
|
|
20240326,173600,1585313070,1633,1633,1633,1633,0
|
|
20240326,173500,1585313070,1633,1633,1633,1633,0
|
|
20240326,173400,1585313070,1633,1633,1633,1633,0
|
|
20240326,173300,1585313070,1633,1633,1633,1633,0
|
|
20240326,173200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,173100,1585313070,1633,1633,1633,1633,0
|
|
20240326,173000,1585313070,1633,1633,1633,1633,0
|
|
20240326,172900,1585313070,1633,1633,1633,1633,0
|
|
20240326,172800,1585313070,1633,1633,1633,1633,0
|
|
20240326,172700,1585313070,1633,1633,1633,1633,0
|
|
20240326,172600,1585313070,1633,1633,1633,1633,0
|
|
20240326,172500,1585313070,1633,1633,1633,1633,0
|
|
20240326,172400,1585313070,1633,1633,1633,1633,0
|
|
20240326,172300,1585313070,1633,1633,1633,1633,0
|
|
20240326,172200,1585313070,1633,1633,1633,1633,0
|
|
20240326,172100,1585313070,1633,1633,1633,1633,0
|
|
20240326,172000,1585313070,1633,1633,1633,1633,0
|
|
20240326,171900,1585313070,1633,1633,1633,1633,0
|
|
20240326,171800,1585313070,1633,1633,1633,1633,0
|
|
20240326,171700,1585313070,1633,1633,1633,1633,0
|
|
20240326,171600,1585313070,1633,1633,1633,1633,0
|
|
20240326,171500,1585313070,1633,1633,1633,1633,0
|
|
20240326,171400,1585313070,1633,1633,1633,1633,0
|
|
20240326,171300,1585313070,1633,1633,1633,1633,0
|
|
20240326,171200,1585313070,1633,1633,1633,1633,0
|
|
20240326,171100,1585313070,1633,1633,1633,1633,0
|
|
20240326,171000,1585313070,1633,1633,1633,1633,0
|
|
20240326,170900,1585313070,1633,1633,1633,1633,0
|
|
20240326,170800,1585313070,1633,1633,1633,1633,0
|
|
20240326,170700,1585313070,1633,1633,1633,1633,0
|
|
20240326,170600,1585313070,1633,1633,1633,1633,0
|
|
20240326,170500,1585313070,1633,1633,1633,1633,0
|
|
20240326,170400,1585313070,1633,1633,1633,1633,0
|
|
20240326,170300,1585313070,1633,1633,1633,1633,0
|
|
20240326,170200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,170100,1585313070,1633,1633,1633,1633,0
|
|
20240326,170000,1585313070,1633,1633,1633,1633,0
|
|
20240326,165900,1585313070,1633,1633,1633,1633,0
|
|
20240326,165800,1585313070,1633,1633,1633,1633,0
|
|
20240326,165700,1585313070,1633,1633,1633,1633,0
|
|
20240326,165600,1585313070,1633,1633,1633,1633,0
|
|
20240326,165500,1585313070,1633,1633,1633,1633,0
|
|
20240326,165400,1585313070,1633,1633,1633,1633,0
|
|
20240326,165300,1585313070,1633,1633,1633,1633,0
|
|
20240326,165200,1585313070,1633,1633,1633,1633,0
|
|
20240326,165100,1585313070,1633,1633,1633,1633,0
|
|
20240326,165000,1585313070,1633,1633,1633,1633,0
|
|
20240326,164900,1585313070,1633,1633,1633,1633,0
|
|
20240326,164800,1585313070,1633,1633,1633,1633,0
|
|
20240326,164700,1585313070,1633,1633,1633,1633,0
|
|
20240326,164600,1585313070,1633,1633,1633,1633,0
|
|
20240326,164500,1585313070,1633,1633,1633,1633,0
|
|
20240326,164400,1585313070,1633,1633,1633,1633,0
|
|
20240326,164300,1585313070,1633,1633,1633,1633,0
|
|
20240326,164200,1585313070,1633,1633,1633,1633,0
|
|
20240326,164100,1585313070,1633,1633,1633,1633,0
|
|
20240326,164000,1585313070,1633,1633,1633,1633,0
|
|
20240326,163900,1585313070,1633,1633,1633,1633,0
|
|
20240326,163800,1585313070,1633,1633,1633,1633,0
|
|
20240326,163700,1585313070,1633,1633,1633,1633,0
|
|
20240326,163600,1585313070,1633,1633,1633,1633,0
|
|
20240326,163500,1585313070,1633,1633,1633,1633,0
|
|
20240326,163400,1585313070,1633,1633,1633,1633,0
|
|
20240326,163300,1585313070,1633,1633,1633,1633,0
|
|
20240326,163200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,163100,1585313070,1633,1633,1633,1633,0
|
|
20240326,163000,1585313070,1633,1633,1633,1633,0
|
|
20240326,162900,1585313070,1633,1633,1633,1633,0
|
|
20240326,162800,1585313070,1633,1633,1633,1633,0
|
|
20240326,162700,1585313070,1633,1633,1633,1633,0
|
|
20240326,162600,1585313070,1633,1633,1633,1633,0
|
|
20240326,162500,1585313070,1633,1633,1633,1633,0
|
|
20240326,162400,1585313070,1633,1633,1633,1633,0
|
|
20240326,162300,1585313070,1633,1633,1633,1633,0
|
|
20240326,162200,1585313070,1633,1633,1633,1633,0
|
|
20240326,162100,1585313070,1633,1633,1633,1633,0
|
|
20240326,162000,1585313070,1633,1633,1633,1633,0
|
|
20240326,161900,1585313070,1633,1633,1633,1633,0
|
|
20240326,161800,1585313070,1633,1633,1633,1633,0
|
|
20240326,161700,1585313070,1633,1633,1633,1633,0
|
|
20240326,161600,1585313070,1633,1633,1633,1633,0
|
|
20240326,161500,1585313070,1633,1633,1633,1633,0
|
|
20240326,161400,1585313070,1633,1633,1633,1633,0
|
|
20240326,161300,1585313070,1633,1633,1633,1633,0
|
|
20240326,161200,1585313070,1633,1633,1633,1633,0
|
|
20240326,161100,1585313070,1633,1633,1633,1633,0
|
|
20240326,161000,1585313070,1633,1633,1633,1633,0
|
|
20240326,160900,1585313070,1633,1633,1633,1633,0
|
|
20240326,160800,1585313070,1633,1633,1633,1633,0
|
|
20240326,160700,1585313070,1633,1633,1633,1633,0
|
|
20240326,160600,1585313070,1633,1633,1633,1633,0
|
|
20240326,160500,1585313070,1633,1633,1633,1633,0
|
|
20240326,160400,1585313070,1633,1633,1633,1633,0
|
|
20240326,160300,1585313070,1633,1633,1633,1633,0
|
|
20240326,160200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,160100,1585313070,1633,1633,1633,1633,0
|
|
20240326,160000,1585313070,1633,1633,1633,1633,0
|
|
20240326,155900,1585313070,1633,1633,1633,1633,0
|
|
20240326,155800,1585313070,1633,1633,1633,1633,0
|
|
20240326,155700,1585313070,1633,1633,1633,1633,0
|
|
20240326,155600,1585313070,1633,1633,1633,1633,0
|
|
20240326,155500,1585313070,1633,1633,1633,1633,0
|
|
20240326,155400,1585313070,1633,1633,1633,1633,0
|
|
20240326,155300,1585313070,1633,1633,1633,1633,0
|
|
20240326,155200,1585313070,1633,1633,1633,1633,0
|
|
20240326,155100,1585313070,1633,1633,1633,1633,0
|
|
20240326,155000,1585313070,1633,1633,1633,1633,0
|
|
20240326,154900,1585313070,1633,1633,1633,1633,0
|
|
20240326,154800,1585313070,1633,1633,1633,1633,0
|
|
20240326,154700,1585313070,1633,1633,1633,1633,0
|
|
20240326,154600,1585313070,1633,1633,1633,1633,0
|
|
20240326,154500,1585313070,1633,1633,1633,1633,0
|
|
20240326,154400,1585313070,1633,1633,1633,1633,0
|
|
20240326,154300,1585313070,1633,1633,1633,1633,0
|
|
20240326,154200,1585313070,1633,1633,1633,1633,0
|
|
20240326,154100,1585313070,1633,1633,1633,1633,0
|
|
20240326,154000,1585313070,1633,1633,1633,1633,0
|
|
20240326,153900,1585313070,1633,1633,1633,1633,0
|
|
20240326,153800,1585313070,1633,1633,1633,1633,0
|
|
20240326,153700,1585313070,1633,1633,1633,1633,0
|
|
20240326,153600,1585313070,1633,1633,1633,1633,0
|
|
20240326,153500,1585313070,1633,1633,1633,1633,0
|
|
20240326,153400,1585313070,1633,1633,1633,1633,0
|
|
20240326,153300,1585313070,1633,1633,1633,1633,0
|
|
20240326,153200,1585313070,1633,1633,1633,1633,10470
|
|
20240326,153100,1585313070,1633,1633,1633,1633,0
|
|
20240326,153000,1585313070,1633,1633,1633,1633,10470
|
|
20240326,152900,1568215560,1627,1627,1627,1627,0
|
|
20240326,152800,1568215560,1627,1627,1627,1627,0
|
|
20240326,152700,1568215560,1627,1627,1627,1627,0
|
|
20240326,152600,1568215560,1627,1627,1627,1627,0
|
|
20240326,152500,1568215560,1627,1627,1627,1627,0
|
|
20240326,152400,1568215560,1627,1627,1627,1627,0
|
|
20240326,152300,1568215560,1627,1627,1627,1627,0
|
|
20240326,152200,1568215560,1627,1627,1627,1627,0
|
|
20240326,152100,1568215560,1627,1627,1627,1627,0
|
|
20240326,152000,1568215560,1627,1627,1627,1627,0
|
|
20240326,151900,1568215560,1627,1627,1629,1627,1819
|
|
20240326,151800,1565255114,1628,1628,1628,1628,0
|
|
20240326,151700,1565255114,1628,1627,1628,1626,342
|
|
20240326,151600,1564698776,1628,1628,1629,1628,1147
|
|
20240326,151500,1562831458,1628,1630,1630,1627,1359
|
|
20240326,151400,1560617711,1629,1628,1630,1627,484
|
|
20240326,151300,1559829272,1627,1626,1628,1626,3147
|
|
20240326,151200,1554711808,1625,1626,1627,1625,3075
|
|
20240326,151100,1549712357,1626,1626,1626,1625,1766
|
|
20240326,151000,1546842391,1625,1625,1625,1625,2283
|
|
20240326,150900,1543132516,1625,1624,1625,1624,1686
|
|
20240326,150800,1540394451,1624,1624,1625,1624,6899
|
|
20240326,150700,1529190425,1624,1622,1625,1622,6800
|
|
20240326,150600,1518149576,1622,1623,1624,1622,510
|
|
20240326,150500,1517322038,1623,1624,1624,1623,10459
|
|
20240326,150400,1500344367,1624,1624,1625,1624,5969
|
|
20240326,150300,1490650710,1624,1624,1624,1624,2616
|
|
20240326,150200,1486402326,1625,1625,1625,1625,3502
|
|
20240326,150100,1480711576,1625,1625,1626,1625,302
|
|
20240326,150000,1480220825,1626,1626,1626,1625,148
|
|
20240326,145900,1479980277,1626,1626,1626,1626,3145
|
|
20240326,145800,1474866507,1626,1626,1626,1626,652
|
|
20240326,145700,1473806355,1626,1626,1626,1625,189
|
|
20240326,145600,1473499071,1625,1626,1626,1625,421
|
|
20240326,145500,1472814945,1626,1625,1626,1625,251
|
|
20240326,145400,1472407069,1626,1626,1626,1626,200
|
|
20240326,145300,1472081869,1626,1626,1626,1626,107
|
|
20240326,145200,1471907887,1625,1624,1626,1624,643
|
|
20240326,145100,1470862909,1626,1626,1626,1626,5
|
|
20240326,145000,1470854779,1626,1624,1626,1624,1611
|
|
20240326,144900,1468238497,1624,1626,1626,1624,1174
|
|
20240326,144800,1466331549,1626,1626,1626,1626,111
|
|
20240326,144700,1466151063,1625,1626,1626,1625,7
|
|
20240326,144600,1466139684,1625,1625,1625,1625,242
|
|
20240326,144500,1465746434,1625,1625,1625,1625,1100
|
|
20240326,144400,1463958934,1625,1625,1625,1625,520
|
|
20240326,144300,1463113934,1625,1625,1625,1625,143
|
|
20240326,144200,1462881559,1625,1624,1625,1624,2241
|
|
20240326,144100,1459242151,1625,1626,1626,1625,4698
|
|
20240326,144000,1451607873,1626,1626,1626,1625,174
|
|
20240326,143900,1451324959,1626,1626,1626,1625,10537
|
|
20240326,143800,1434192528,1625,1626,1626,1625,4027
|
|
20240326,143700,1427648650,1625,1626,1626,1625,4413
|
|
20240326,143600,1420475540,1626,1626,1626,1626,771
|
|
20240326,143500,1419221894,1626,1626,1626,1626,11
|
|
20240326,143400,1419204008,1626,1626,1626,1626,365
|
|
20240326,143300,1418610518,1626,1626,1626,1626,0
|
|
20240326,143200,1418610518,1626,1627,1627,1625,287
|
|
20240326,143100,1418144015,1627,1627,1627,1627,201
|
|
20240326,143000,1417816988,1627,1627,1627,1627,1
|
|
20240326,142900,1417815361,1625,1627,1627,1625,795
|
|
20240326,142800,1416523470,1627,1627,1627,1627,320
|
|
20240326,142700,1416002830,1627,1627,1628,1624,365
|
|
20240326,142600,1415410056,1624,1624,1624,1624,3005
|
|
20240326,142500,1410529936,1624,1627,1627,1624,8710
|
|
20240326,142400,1396380452,1628,1628,1628,1628,30
|
|
20240326,142300,1396331612,1628,1628,1628,1628,30
|
|
20240326,142200,1396282772,1628,1625,1628,1625,120
|
|
20240326,142100,1396087740,1626,1626,1626,1626,2523
|
|
20240326,142000,1391985342,1627,1627,1627,1626,25
|
|
20240326,141900,1391944671,1627,1626,1627,1626,700
|
|
20240326,141800,1390805773,1627,1628,1628,1627,4
|
|
20240326,141700,1390799264,1627,1627,1627,1627,1000
|
|
20240326,141600,1389172264,1624,1628,1628,1624,5444
|
|
20240326,141500,1380324755,1626,1628,1628,1626,1018
|
|
20240326,141400,1378669349,1628,1627,1628,1626,618
|
|
20240326,141300,1377663862,1628,1626,1628,1626,1001
|
|
20240326,141200,1376034236,1628,1626,1628,1626,33
|
|
20240326,141100,1375980574,1626,1626,1628,1626,68
|
|
20240326,141000,1375869997,1628,1628,1628,1628,31
|
|
20240326,140900,1375819529,1626,1626,1627,1626,438
|
|
20240326,140800,1375107340,1626,1626,1626,1625,5702
|
|
20240326,140700,1365836008,1626,1626,1626,1626,32
|
|
20240326,140600,1365783976,1625,1626,1626,1625,211
|
|
20240326,140500,1365441100,1625,1628,1628,1625,5184
|
|
20240326,140400,1357013534,1628,1628,1628,1628,470
|
|
20240326,140300,1356248374,1628,1628,1628,1628,51
|
|
20240326,140200,1356165346,1628,1627,1628,1627,881
|
|
20240326,140100,1354731154,1627,1628,1628,1627,234
|
|
20240326,140000,1354350426,1628,1627,1628,1627,1057
|
|
20240326,135900,1352629906,1627,1627,1627,1626,2067
|
|
20240326,135800,1349266997,1628,1627,1628,1627,1963
|
|
20240326,135700,1346073076,1628,1628,1628,1627,57
|
|
20240326,135600,1345980331,1628,1627,1628,1627,2625
|
|
20240326,135500,1341708952,1627,1627,1627,1627,1
|
|
20240326,135400,1341707325,1627,1629,1629,1627,6272
|
|
20240326,135300,1331500810,1630,1630,1630,1628,288
|
|
20240326,135200,1331031939,1628,1629,1629,1628,887
|
|
20240326,135100,1329587902,1630,1630,1630,1630,1
|
|
20240326,135000,1329586272,1628,1629,1629,1628,4189
|
|
20240326,134900,1322766499,1629,1629,1629,1629,1419
|
|
20240326,134800,1320454948,1630,1630,1630,1630,693
|
|
20240326,134700,1319325358,1631,1631,1631,1631,0
|
|
20240326,134600,1319325358,1631,1631,1631,1631,9
|
|
20240326,134500,1319310679,1630,1630,1630,1630,500
|
|
20240326,134400,1318495679,1630,1629,1630,1629,3307
|
|
20240326,134300,1313106069,1630,1630,1630,1630,655
|
|
20240326,134200,1312038419,1629,1629,1629,1629,31
|
|
20240326,134100,1311987920,1630,1629,1630,1629,1010
|
|
20240326,134000,1310342620,1630,1630,1630,1630,880
|
|
20240326,133900,1308908220,1630,1629,1630,1629,336
|
|
20240326,133800,1308360865,1629,1629,1629,1629,0
|
|
20240326,133700,1308360865,1629,1629,1629,1629,5
|
|
20240326,133600,1308352720,1630,1630,1630,1628,8243
|
|
20240326,133500,1294924553,1630,1630,1630,1630,205
|
|
20240326,133400,1294590403,1631,1630,1631,1630,2
|
|
20240326,133300,1294587142,1631,1630,1631,1630,4008
|
|
20240326,133200,1288054094,1630,1630,1630,1630,203
|
|
20240326,133100,1287723204,1628,1629,1629,1628,404
|
|
20240326,133000,1287065108,1628,1628,1629,1627,528
|
|
20240326,132900,1286205525,1627,1628,1628,1626,1651
|
|
20240326,132800,1283519497,1628,1629,1629,1628,215
|
|
20240326,132700,1283169314,1629,1629,1629,1629,532
|
|
20240326,132600,1282302686,1629,1627,1629,1627,963
|
|
20240326,132500,1280735883,1627,1629,1629,1627,1632
|
|
20240326,132400,1278080616,1630,1626,1630,1626,385
|
|
20240326,132300,1277454220,1627,1628,1628,1627,5337
|
|
20240326,132200,1268767602,1628,1627,1628,1626,2927
|
|
20240326,132100,1264005372,1627,1628,1628,1627,3735
|
|
20240326,132000,1257928375,1628,1628,1628,1628,188
|
|
20240326,131900,1257622311,1628,1630,1630,1628,682
|
|
20240326,131800,1256511815,1630,1630,1630,1630,1
|
|
20240326,131700,1256510185,1630,1632,1632,1628,251
|
|
20240326,131600,1256101435,1632,1630,1632,1628,1371
|
|
20240326,131500,1253865666,1631,1631,1631,1631,1
|
|
20240326,131400,1253864035,1632,1632,1632,1632,0
|
|
20240326,131300,1253864035,1632,1632,1632,1630,459
|
|
20240326,131200,1253115859,1630,1632,1633,1630,2021
|
|
20240326,131100,1249820134,1632,1632,1634,1631,2476
|
|
20240326,131000,1245779882,1632,1634,1634,1632,1162
|
|
20240326,130900,1243882269,1635,1633,1636,1633,355
|
|
20240326,130800,1243302087,1633,1637,1637,1633,1944
|
|
20240326,130700,1240122049,1638,1637,1638,1637,8317
|
|
20240326,130600,1226507118,1636,1633,1636,1632,6501
|
|
20240326,130500,1215876031,1633,1628,1633,1628,6101
|
|
20240326,130400,1205923419,1628,1627,1628,1627,287
|
|
20240326,130300,1205456184,1628,1628,1628,1628,1067
|
|
20240326,130200,1203719108,1628,1627,1628,1627,1052
|
|
20240326,130100,1202006532,1628,1628,1628,1627,1860
|
|
20240326,130000,1198978959,1629,1630,1630,1629,1384
|
|
20240326,125900,1196724305,1630,1630,1631,1630,1201
|
|
20240326,125800,1194766664,1631,1632,1632,1631,133
|
|
20240326,125700,1194549740,1631,1632,1632,1631,10263
|
|
20240326,125600,1177810744,1631,1631,1631,1631,275
|
|
20240326,125500,1177362219,1631,1630,1632,1630,3276
|
|
20240326,125400,1172022037,1630,1632,1632,1630,2120
|
|
20240326,125300,1168565406,1631,1627,1631,1627,3946
|
|
20240326,125200,1162136432,1628,1628,1628,1626,647
|
|
20240326,125100,1161083503,1629,1628,1629,1627,287
|
|
20240326,125000,1160616064,1628,1629,1629,1627,49
|
|
20240326,124900,1160536305,1628,1628,1629,1626,1125
|
|
20240326,124800,1158705805,1628,1627,1628,1627,1348
|
|
20240326,124700,1156511462,1628,1627,1628,1627,1993
|
|
20240326,124600,1153267024,1627,1625,1627,1625,1218
|
|
20240326,124500,1151286058,1626,1622,1626,1622,3904
|
|
20240326,124400,1144950184,1620,1621,1622,1620,2046
|
|
20240326,124300,1141635142,1621,1621,1621,1620,1808
|
|
20240326,124200,1138704490,1621,1621,1621,1620,1030
|
|
20240326,124100,1137034862,1621,1622,1622,1621,3589
|
|
20240326,124000,1131215148,1622,1621,1622,1621,864
|
|
20240326,123900,1129814450,1621,1621,1621,1620,12549
|
|
20240326,123800,1109478521,1623,1621,1623,1621,3993
|
|
20240326,123700,1103004863,1625,1625,1625,1625,0
|
|
20240326,123600,1103004863,1625,1625,1625,1621,8011
|
|
20240326,123500,1090014877,1624,1625,1625,1624,30
|
|
20240326,123400,1089966128,1625,1625,1625,1625,150
|
|
20240326,123300,1089722378,1625,1622,1625,1622,1784
|
|
20240326,123200,1086828576,1623,1621,1623,1621,121
|
|
20240326,123100,1086632313,1621,1623,1623,1621,2852
|
|
20240326,123000,1082008489,1623,1623,1625,1623,196
|
|
20240326,122900,1081690379,1623,1623,1623,1622,1203
|
|
20240326,122800,1079738062,1623,1622,1623,1622,2001
|
|
20240326,122700,1076492439,1622,1623,1625,1622,2898
|
|
20240326,122600,1071790483,1623,1623,1624,1623,75
|
|
20240326,122500,1071668757,1623,1625,1625,1623,43
|
|
20240326,122400,1071598944,1624,1625,1625,1624,6
|
|
20240326,122300,1071589195,1625,1625,1625,1625,3
|
|
20240326,122200,1071584320,1625,1625,1625,1625,0
|
|
20240326,122100,1071584320,1625,1626,1626,1625,10
|
|
20240326,122000,1071568069,1625,1626,1626,1625,2
|
|
20240326,121900,1071564818,1626,1626,1626,1626,0
|
|
20240326,121800,1071564818,1626,1625,1626,1622,3484
|
|
20240326,121700,1065911712,1625,1625,1625,1625,2486
|
|
20240326,121600,1061871962,1625,1625,1625,1625,4
|
|
20240326,121500,1061865462,1625,1625,1625,1625,26
|
|
20240326,121400,1061823212,1625,1625,1625,1623,7954
|
|
20240326,121300,1048897970,1625,1622,1625,1622,5897
|
|
20240326,121200,1039332796,1622,1624,1625,1622,4476
|
|
20240326,121100,1032070987,1624,1625,1625,1624,300
|
|
20240326,121000,1031583505,1625,1625,1625,1625,1
|
|
20240326,120900,1031581880,1626,1626,1626,1626,101
|
|
20240326,120800,1031417654,1626,1624,1626,1624,255
|
|
20240326,120700,1031003527,1624,1624,1624,1624,76
|
|
20240326,120600,1030880103,1623,1623,1623,1623,2243
|
|
20240326,120500,1027239714,1624,1624,1624,1624,0
|
|
20240326,120400,1027239714,1624,1624,1624,1623,180
|
|
20240326,120300,1026947497,1623,1623,1623,1623,3
|
|
20240326,120200,1026942628,1623,1624,1624,1623,6
|
|
20240326,120100,1026932885,1623,1623,1623,1623,122
|
|
20240326,120000,1026734879,1623,1624,1624,1623,1890
|
|
20240326,115900,1023667326,1624,1624,1626,1624,119
|
|
20240326,115800,1023474065,1624,1624,1626,1623,430
|
|
20240326,115700,1022775751,1626,1624,1626,1624,745
|
|
20240326,115600,1021565864,1624,1626,1626,1624,6
|
|
20240326,115500,1021556117,1623,1623,1626,1623,7
|
|
20240326,115400,1021544753,1623,1624,1626,1623,7
|
|
20240326,115300,1021533386,1623,1623,1626,1623,7
|
|
20240326,115200,1021522022,1623,1624,1624,1623,3678
|
|
20240326,115100,1015548954,1624,1624,1624,1624,6
|
|
20240326,115000,1015539210,1625,1626,1626,1624,7051
|
|
20240326,114900,1004081803,1625,1625,1625,1625,6
|
|
20240326,114800,1004072053,1625,1625,1627,1625,4752
|
|
20240326,114700,996349923,1625,1625,1625,1625,382
|
|
20240326,114600,995729173,1626,1626,1626,1626,843
|
|
20240326,114500,994358455,1626,1626,1626,1626,506
|
|
20240326,114400,993535699,1626,1626,1626,1626,6
|
|
20240326,114300,993525943,1627,1626,1627,1626,203
|
|
20240326,114200,993195665,1626,1627,1627,1626,146
|
|
20240326,114100,992958129,1626,1626,1626,1626,105
|
|
20240326,114000,992787399,1626,1626,1626,1626,64
|
|
20240326,113900,992683335,1626,1626,1626,1626,6
|
|
20240326,113800,992673579,1626,1627,1627,1626,136
|
|
20240326,113700,992452327,1627,1626,1628,1626,47
|
|
20240326,113600,992375880,1628,1626,1628,1626,975
|
|
20240326,113500,990789560,1626,1626,1627,1626,158
|
|
20240326,113400,990532595,1627,1626,1627,1625,57
|
|
20240326,113300,990439915,1625,1625,1626,1625,15
|
|
20240326,113200,990415539,1626,1625,1626,1625,607
|
|
20240326,113100,989429163,1625,1625,1625,1625,578
|
|
20240326,113000,988489913,1625,1625,1625,1625,0
|
|
20240326,112900,988489913,1625,1625,1625,1625,62
|
|
20240326,112800,988389163,1625,1625,1625,1625,401
|
|
20240326,112700,987737538,1625,1625,1625,1625,63
|
|
20240326,112600,987635163,1625,1625,1625,1625,542
|
|
20240326,112500,986754413,1625,1625,1625,1624,686
|
|
20240326,112400,985640208,1625,1625,1626,1625,715
|
|
20240326,112300,984478283,1625,1625,1625,1625,1949
|
|
20240326,112200,981311158,1625,1625,1625,1625,5
|
|
20240326,112100,981303033,1625,1625,1625,1624,2560
|
|
20240326,112000,977144462,1625,1625,1625,1625,1399
|
|
20240326,111900,974871087,1625,1624,1625,1624,660
|
|
20240326,111800,973798597,1625,1621,1625,1621,1155
|
|
20240326,111700,971924361,1621,1623,1623,1621,2611
|
|
20240326,111600,967689671,1623,1625,1625,1623,856
|
|
20240326,111500,966299607,1625,1625,1625,1625,2133
|
|
20240326,111400,962833482,1625,1626,1626,1625,316
|
|
20240326,111300,962319951,1626,1627,1627,1626,2608
|
|
20240326,111200,958076745,1628,1627,1628,1627,115
|
|
20240326,111100,957889566,1627,1627,1627,1627,76
|
|
20240326,111000,957765914,1627,1627,1627,1627,223
|
|
20240326,110900,957403093,1627,1628,1628,1627,1760
|
|
20240326,110800,954539563,1628,1627,1628,1627,396
|
|
20240326,110700,953895171,1627,1627,1628,1627,232
|
|
20240326,110600,953517557,1627,1627,1627,1627,131
|
|
20240326,110500,953304420,1628,1627,1628,1627,976
|
|
20240326,110400,951716467,1627,1626,1627,1626,2060
|
|
20240326,110300,948365307,1627,1627,1627,1627,85
|
|
20240326,110200,948227012,1627,1625,1627,1625,968
|
|
20240326,110100,946654010,1625,1624,1625,1621,4131
|
|
20240326,110000,939952505,1625,1625,1625,1625,0
|
|
20240326,105900,939952505,1625,1625,1625,1625,0
|
|
20240326,105800,939952505,1625,1623,1625,1623,510
|
|
20240326,105700,939123775,1623,1625,1625,1623,110
|
|
20240326,105600,938945233,1623,1625,1625,1623,110
|
|
20240326,105500,938766683,1624,1624,1624,1624,365
|
|
20240326,105400,938173923,1624,1625,1625,1624,553
|
|
20240326,105300,937275598,1625,1625,1626,1625,1347
|
|
20240326,105200,935086107,1625,1625,1625,1625,250
|
|
20240326,105100,934679857,1625,1626,1626,1625,473
|
|
20240326,105000,933911089,1626,1626,1626,1625,981
|
|
20240326,104900,932316183,1625,1627,1627,1625,103
|
|
20240326,104800,932148803,1627,1625,1628,1625,311
|
|
20240326,104700,931643421,1625,1626,1628,1625,823
|
|
20240326,104600,930305241,1628,1628,1628,1621,3009
|
|
20240326,104500,925419373,1628,1632,1632,1628,402
|
|
20240326,104400,924763775,1632,1633,1633,1631,1442
|
|
20240326,104300,922408992,1633,1629,1635,1628,11759
|
|
20240326,104200,903214568,1629,1630,1631,1629,2511
|
|
20240326,104100,899122142,1626,1630,1630,1626,767
|
|
20240326,104000,897874775,1630,1629,1630,1629,4315
|
|
20240326,103900,890842639,1629,1629,1629,1629,51
|
|
20240326,103800,890759560,1629,1629,1629,1629,100
|
|
20240326,103700,890596660,1629,1629,1629,1629,220
|
|
20240326,103600,890238280,1630,1625,1630,1625,8481
|
|
20240326,103500,876448812,1625,1624,1625,1624,959
|
|
20240326,103400,874890664,1623,1622,1623,1621,185
|
|
20240326,103300,874590507,1623,1623,1623,1619,82
|
|
20240326,103200,874457537,1619,1622,1622,1619,3626
|
|
20240326,103100,868582261,1622,1620,1622,1620,5143
|
|
20240326,103000,860240595,1620,1620,1620,1620,332
|
|
20240326,102900,859702755,1623,1623,1623,1619,1010
|
|
20240326,102800,858067373,1623,1622,1623,1619,2446
|
|
20240326,102700,854104821,1620,1621,1621,1620,5018
|
|
20240326,102600,845973073,1622,1621,1622,1621,1853
|
|
20240326,102500,842967719,1621,1622,1622,1621,1590
|
|
20240326,102400,840390219,1622,1621,1622,1621,1200
|
|
20240326,102300,838444919,1622,1623,1623,1622,1681
|
|
20240326,102200,835716866,1624,1624,1624,1624,1231
|
|
20240326,102100,833717722,1624,1623,1624,1623,681
|
|
20240326,102000,832612432,1623,1623,1623,1623,10
|
|
20240326,101900,832596202,1624,1624,1624,1624,10
|
|
20240326,101800,832579962,1624,1624,1625,1624,164
|
|
20240326,101700,832313625,1624,1624,1625,1624,468
|
|
20240326,101600,831553268,1624,1623,1624,1623,2486
|
|
20240326,101500,827516784,1623,1623,1623,1623,2059
|
|
20240326,101400,824175027,1623,1624,1624,1623,240
|
|
20240326,101300,823785277,1619,1624,1624,1619,7796
|
|
20240326,101200,811157623,1624,1624,1624,1622,857
|
|
20240326,101100,809767383,1624,1624,1624,1624,120
|
|
20240326,101000,809572503,1624,1625,1625,1624,306
|
|
20240326,100900,809075555,1625,1622,1625,1621,234
|
|
20240326,100800,808696025,1621,1625,1625,1621,508
|
|
20240326,100700,807872549,1625,1621,1625,1621,483
|
|
20240326,100600,807089566,1621,1625,1625,1621,956
|
|
20240326,100500,805539790,1625,1625,1625,1625,61
|
|
20240326,100400,805440665,1625,1625,1625,1625,708
|
|
20240326,100300,804290165,1625,1626,1626,1625,1921
|
|
20240326,100200,801168534,1626,1620,1626,1620,1943
|
|
20240326,100100,798019697,1625,1625,1625,1621,8407
|
|
20240326,100000,784391404,1626,1627,1627,1626,50
|
|
20240326,095900,784310103,1627,1630,1630,1627,18
|
|
20240326,095800,784280799,1630,1626,1630,1626,1654
|
|
20240326,095700,781589717,1626,1626,1626,1623,1452
|
|
20240326,095600,779229255,1626,1625,1626,1625,264
|
|
20240326,095500,778800062,1625,1625,1626,1625,2530
|
|
20240326,095400,774688808,1625,1625,1625,1623,53
|
|
20240326,095300,774602715,1625,1625,1625,1622,331
|
|
20240326,095200,774064900,1625,1622,1625,1622,725
|
|
20240326,095100,772888660,1621,1621,1621,1620,8155
|
|
20240326,095000,759676852,1621,1622,1623,1621,2042
|
|
20240326,094900,756365498,1622,1623,1623,1622,1971
|
|
20240326,094800,753168444,1623,1624,1624,1622,1310
|
|
20240326,094700,751042767,1625,1625,1626,1622,2453
|
|
20240326,094600,747057671,1626,1625,1626,1625,420
|
|
20240326,094500,746375151,1625,1626,1626,1625,7708
|
|
20240326,094400,733846424,1626,1628,1628,1626,369
|
|
20240326,094300,733245818,1628,1629,1630,1628,3881
|
|
20240326,094200,726923500,1629,1628,1629,1628,815
|
|
20240326,094100,725596679,1627,1627,1627,1626,2344
|
|
20240326,094000,721783001,1627,1627,1627,1626,192
|
|
20240326,093900,721470618,1627,1623,1627,1623,3426
|
|
20240326,093800,715904753,1622,1622,1623,1622,2013
|
|
20240326,093700,712638952,1622,1622,1622,1621,2655
|
|
20240326,093600,708334907,1622,1621,1622,1621,456
|
|
20240326,093500,707595338,1620,1620,1620,1619,625
|
|
20240326,093400,706583138,1619,1620,1620,1619,14459
|
|
20240326,093300,683161143,1619,1621,1621,1619,2595
|
|
20240326,093200,678958245,1620,1622,1622,1620,1701
|
|
20240326,093100,676202423,1622,1620,1622,1619,3749
|
|
20240326,093000,670131246,1620,1620,1622,1620,970
|
|
20240326,092900,668559296,1620,1621,1622,1620,7899
|
|
20240326,092800,655758561,1621,1623,1623,1621,4084
|
|
20240326,092700,649130691,1623,1623,1624,1622,813
|
|
20240326,092600,647811469,1624,1622,1624,1621,3998
|
|
20240326,092500,641323213,1622,1620,1622,1620,8590
|
|
20240326,092400,627397271,1617,1620,1620,1617,2172
|
|
20240326,092300,623883087,1619,1620,1620,1619,172
|
|
20240326,092200,623604608,1620,1619,1620,1618,3221
|
|
20240326,092100,618386608,1620,1619,1620,1617,23876
|
|
20240326,092000,579773657,1620,1621,1621,1619,1355
|
|
20240326,091900,577579336,1621,1620,1622,1620,5574
|
|
20240326,091800,568548708,1622,1621,1622,1620,9534
|
|
20240326,091700,553099321,1620,1626,1626,1620,5115
|
|
20240326,091600,544804035,1624,1626,1628,1624,3654
|
|
20240326,091500,538868560,1624,1627,1627,1624,1331
|
|
20240326,091400,536705143,1627,1625,1627,1625,1243
|
|
20240326,091300,534684279,1625,1628,1628,1623,13250
|
|
20240326,091200,513145427,1629,1629,1631,1629,2881
|
|
20240326,091100,508449920,1629,1625,1629,1625,3645
|
|
20240326,091000,502519045,1625,1620,1625,1615,6417
|
|
20240326,090900,492117149,1620,1615,1620,1615,2121
|
|
20240326,090800,488682600,1615,1608,1615,1608,10642
|
|
20240326,090700,471538341,1608,1620,1620,1607,36624
|
|
20240326,090600,412526483,1620,1618,1623,1618,3702
|
|
20240326,090500,406531601,1618,1622,1623,1618,7008
|
|
20240326,090400,395181686,1619,1617,1621,1610,75070
|
|
20240326,090300,274104370,1616,1613,1621,1613,8345
|
|
20240326,090200,260628027,1613,1615,1616,1611,14625
|
|
20240326,090100,237024694,1610,1613,1623,1610,47742
|
|
20240326,090000,160000148,1614,1638,1640,1610,96545
|